禾迈股份 sh.688032
102.92
-5.62%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 111.02 | 115.00 | 109.00 | 114.84 | +3.43% | 2.43 | 1.74% |
| 2026-04-21 | 113.40 | 113.86 | 110.97 | 111.03 | -2.00% | 1.39 | 1.00% |
| 2026-04-20 | 115.00 | 115.00 | 112.80 | 113.30 | -0.61% | 1.42 | 1.01% |
| 2026-04-17 | 113.81 | 114.45 | 112.02 | 113.99 | -0.05% | 1.86 | 1.32% |
| 2026-04-16 | 113.43 | 114.88 | 111.80 | 114.05 | +0.84% | 1.53 | 1.08% |
| 2026-04-15 | 116.22 | 116.75 | 112.89 | 113.10 | -2.68% | 2.14 | 1.51% |
| 2026-04-14 | 118.00 | 118.04 | 114.10 | 116.21 | -1.61% | 2.55 | 1.78% |
| 2026-04-13 | 116.88 | 119.99 | 116.14 | 118.11 | +1.66% | 2.26 | 1.54% |
| 2026-04-10 | 116.00 | 118.88 | 115.09 | 116.18 | +2.42% | 2.13 | 1.47% |
| 2026-04-09 | 116.00 | 116.00 | 112.33 | 113.44 | -2.99% | 1.98 | 1.40% |
| 2026-04-08 | 115.79 | 116.97 | 114.88 | 116.94 | +2.33% | 2.62 | 1.82% |
| 2026-04-07 | 112.35 | 114.50 | 110.40 | 114.28 | +1.92% | 2.21 | 1.58% |
| 2026-04-03 | 118.02 | 119.84 | 111.68 | 112.13 | -6.27% | 3.10 | 2.17% |
| 2026-04-02 | 126.89 | 128.70 | 118.50 | 119.63 | -7.17% | 3.61 | 2.36% |
| 2026-04-01 | 125.50 | 128.87 | 121.12 | 128.87 | +3.24% | 3.70 | 2.38% |
| 2026-03-31 | 126.18 | 129.97 | 124.21 | 124.82 | -3.05% | 3.79 | 2.42% |
| 2026-03-30 | 135.00 | 137.50 | 127.48 | 128.75 | -6.37% | 5.20 | 3.21% |
| 2026-03-27 | 129.40 | 142.70 | 129.10 | 137.51 | +4.09% | 7.73 | 4.56% |
| 2026-03-26 | 125.83 | 133.00 | 123.55 | 132.11 | +3.94% | 5.89 | 3.66% |
| 2026-03-25 | 126.60 | 130.36 | 124.86 | 127.10 | -0.38% | 5.06 | 3.20% |